Spot 366.48
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.35 | 44.10 | 42.73 | +0.96 | 37.0% | 325 | 37.0% | -0.04 | 0.15 | 0.02 | 0.29 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 36.50 | 39.15 | 37.83 | +0.94 | 35.8% | 330 | 35.8% | -0.06 | 0.37 | 0.13 | 0.61 | — |
| — | 34.05 | 36.90 | 35.48 | +0.93 | 35.3% | 332.5 | 35.3% | -0.07 | 0.50 | 0.18 | 0.82 | — |
| — | 31.85 | 34.45 | 33.15 | +0.92 | 34.8% | 335 | 34.8% | -0.08 | 0.56 | 0.30 | 0.82 | — |
| — | 29.35 | 32.20 | 30.77 | +0.90 | 34.4% | 337.5 | 34.4% | -0.10 | 0.71 | 0.53 | 0.90 | — |
| — | 27.10 | 29.65 | 28.38 | +0.88 | 34.0% | 340 | 34.0% | -0.12 | 0.92 | 0.58 | 1.25 | — |
| — | 24.85 | 27.40 | 26.12 | +0.85 | 33.6% | 342.5 | 33.6% | -0.15 | 1.30 | 0.97 | 1.64 | — |
| — | 22.55 | 25.30 | 23.93 | +0.82 | 33.3% | 345 | 33.3% | -0.18 | 1.60 | 1.25 | 1.96 | — |
| — | 20.30 | 22.85 | 21.57 | +0.79 | 33.0% | 347.5 | 33.0% | -0.21 | 1.66 | 1.30 | 2.02 | — |
| — | 18.25 | 20.20 | 19.23 | +0.75 | 32.8% | 350 | 32.8% | -0.25 | 2.25 | 1.90 | 2.59 | — |
| — | 16.35 | 18.65 | 17.50 | +0.71 | 32.5% | 352.5 | 32.5% | -0.29 | 2.53 | 2.07 | 2.99 | — |
| — | 14.50 | 16.20 | 15.35 | +0.66 | 32.4% | 355 | 32.4% | -0.34 | 3.35 | 2.81 | 3.90 | — |
| — | 12.80 | 14.40 | 13.60 | +0.62 | 32.3% | 357.5 | 32.3% | -0.38 | 3.92 | 3.35 | 4.50 | — |
| — | 11.20 | 12.65 | 11.93 | +0.57 | 32.2% | 360 | 32.2% | -0.43 | 4.92 | 4.25 | 5.60 | — |
| — | 9.60 | 11.10 | 10.35 | +0.52 | 32.1% | 362.5 | 32.1% | -0.49 | 5.70 | 5.05 | 6.35 | — |
| — | 8.35 | 9.95 | 9.15 | +0.46 | 32.1% | 365 | 32.1% | -0.54 | 6.83 | 6.15 | 7.50 | — |
| — | 7.15 | 8.65 | 7.90 | +0.42 | 32.1% | 367.5 | 32.1% | -0.59 | 8.00 | 7.10 | 8.90 | — |
| — | 6.05 | 7.35 | 6.70 | +0.37 | 32.1% | 370 | 32.1% | -0.64 | 9.22 | 8.10 | 10.35 | — |
| — | 5.10 | 6.15 | 5.62 | +0.32 | 32.2% | 372.5 | 32.2% | -0.68 | 10.90 | 9.90 | 11.90 | — |
| — | 4.40 | 5.25 | 4.83 | +0.28 | 32.3% | 375 | 32.3% | -0.73 | 12.68 | 11.85 | 13.50 | — |
| — | 3.30 | 4.50 | 3.90 | +0.24 | 32.4% | 377.5 | 32.4% | -0.76 | 14.43 | 13.55 | 15.30 | — |
| — | 3.00 | 3.65 | 3.33 | +0.21 | 32.6% | 380 | 32.6% | -0.80 | 16.20 | 15.20 | 17.20 | — |
| — | 2.19 | 3.10 | 2.65 | +0.17 | 32.7% | 382.5 | 32.7% | -0.83 | 18.12 | 17.10 | 19.15 | — |
| — | 1.91 | 2.60 | 2.25 | +0.15 | 32.9% | 385 | 32.9% | -0.86 | 19.95 | 18.60 | 21.30 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 1.21 | 1.76 | 1.49 | +0.10 | 33.4% | 390 | 33.4% | -0.91 | 24.15 | 22.70 | 25.60 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.